Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 058850.KO stock page

ktcs corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-043,640.003,660.003,540.003,565.003,228.37410,663
2023-05-033,615.003,695.003,610.003,680.003,332.51386,333
2023-05-023,505.003,670.003,505.003,650.003,305.34465,932
2023-04-283,560.003,675.003,525.003,535.003,201.20692,788
2023-04-273,550.003,580.003,490.003,550.003,214.78410,597
2023-04-263,535.003,640.003,465.003,550.003,214.78697,336
2023-04-253,560.003,770.003,540.003,560.003,223.84708,764
2023-04-243,600.003,630.003,545.003,570.003,232.89371,170
2023-04-213,595.003,680.003,545.003,625.003,282.70660,979
2023-04-203,645.003,695.003,580.003,595.003,255.53639,604
2023-04-193,640.003,710.003,610.003,670.003,323.45436,372
2023-04-183,745.003,745.003,625.003,650.003,305.34634,584
2023-04-173,760.003,775.003,680.003,735.003,382.31478,727
2023-04-143,715.003,775.003,680.003,725.003,373.26590,337
2023-04-133,715.003,740.003,620.003,680.003,332.51748,541
2023-04-123,745.003,810.003,710.003,750.003,395.90767,586
2023-04-113,705.003,765.003,640.003,745.003,391.371,021,893
2023-04-103,750.003,780.003,665.003,730.003,377.791,234,106
2023-04-073,930.003,940.003,775.003,785.003,427.591,219,001
2023-04-063,985.004,010.003,850.003,910.003,540.79915,614
2023-04-054,070.004,075.003,990.004,020.003,640.40521,330
2023-04-043,980.004,085.003,950.004,030.003,649.461,017,394
2023-04-033,910.004,030.003,910.004,000.003,622.29820,934
2023-03-314,050.004,050.003,905.003,910.003,540.791,066,656
2023-03-304,035.004,055.003,970.004,035.003,653.99958,844
2023-03-294,060.004,110.004,000.004,030.003,649.461,357,441
2023-03-284,170.004,230.004,120.004,120.003,730.961,305,574
2023-03-274,255.004,315.004,195.004,195.003,798.881,159,393
2023-03-244,200.004,435.004,155.004,300.003,893.963,823,624
2023-03-234,270.004,310.004,120.004,200.003,803.412,428,292
2023-03-224,650.004,770.004,370.004,370.003,957.358,237,528
2023-03-214,280.004,500.004,200.004,400.003,984.524,393,892
2023-03-204,350.004,405.004,260.004,305.003,898.491,114,994
2023-03-174,250.004,470.004,125.004,355.003,943.774,955,663
2023-03-164,125.004,295.004,080.004,185.003,789.821,826,475
2023-03-154,295.004,365.004,200.004,270.003,866.801,593,756
2023-03-144,630.004,630.004,130.004,145.003,753.603,161,865
2023-03-134,370.004,735.004,295.004,500.004,075.085,378,154
2023-03-104,515.004,600.004,425.004,465.004,043.382,159,075
2023-03-094,875.004,950.004,545.004,655.004,215.443,624,507
2023-03-084,900.005,040.004,755.004,805.004,351.282,804,278
2023-03-075,250.005,320.004,920.004,970.004,500.703,401,008
2023-03-065,360.005,390.005,100.005,240.004,745.203,165,902
2023-03-035,410.005,610.005,220.005,380.004,871.985,284,814
2023-03-025,620.005,850.005,260.005,460.004,944.4312,969,800
2023-02-284,580.005,920.004,450.005,460.004,944.4355,159,102
2023-02-274,190.004,705.004,035.004,700.004,256.1922,735,949
2023-02-244,255.004,440.004,085.004,100.003,712.856,566,121
2023-02-234,100.004,745.004,045.004,285.003,880.3827,036,609
2023-02-224,105.004,335.004,010.004,035.003,653.992,872,821
2023-02-214,040.004,625.004,025.004,180.003,785.2915,403,690
2023-02-203,950.004,230.003,920.004,040.003,658.512,660,236
2023-02-174,085.004,240.003,905.003,980.003,604.182,620,032
2023-02-164,120.004,280.004,055.004,215.003,816.992,011,503
2023-02-154,300.004,350.004,015.004,155.003,762.652,342,401
2023-02-144,330.004,415.004,185.004,385.003,970.942,649,986
2023-02-133,980.004,320.003,980.004,310.003,903.023,324,957
2023-02-104,100.004,120.003,905.004,010.003,631.351,874,197
2023-02-094,355.004,360.004,105.004,210.003,812.463,219,788
2023-02-084,155.004,380.004,020.004,380.003,966.414,730,862
← NewerPage 15 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-02-26100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28120.0000 KRW
2021-12-29100.0000 KRW
2020-12-2980.0000 KRW
2019-12-2780.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.